Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 69.25 70.33 69.25 69.65 512,700 +0.80(+1.16%)
Mar 30, 2005 69.43 70.18 68.20 68.85 787,100 -0.57(-0.82%)
Mar 29, 2005 71.40 72.07 69.42 69.42 508,900 -1.66(-2.34%)
Mar 28, 2005 71.78 72.00 70.72 71.08 397,100 -0.34(-0.48%)
Mar 24, 2005 70.95 72.55 70.92 71.42 370,200 +0.92(+1.30%)
Mar 23, 2005 71.25 71.25 69.68 70.50 416,800 -1.25(-1.74%)
Mar 22, 2005 71.50 73.29 71.17 71.75 870,000 +1.52(+2.16%)
Mar 21, 2005 69.86 71.25 69.09 70.23 509,200 -0.29(-0.41%)
Mar 18, 2005 71.06 71.90 70.40 70.52 565,300 -0.04(-0.06%)
Mar 17, 2005 72.13 72.25 70.53 70.56 799,800 -2.47(-3.38%)
Mar 16, 2005 72.52 73.49 71.72 73.03 677,500 +1.31(+1.83%)
Mar 15, 2005 72.23 73.36 71.29 71.72 891,200 -0.07(-0.10%)
Mar 14, 2005 72.58 72.89 69.72 71.79 773,300 -0.79(-1.09%)
Mar 11, 2005 72.19 73.50 71.39 72.58 540,400 -0.11(-0.15%)
Mar 10, 2005 73.99 75.09 71.76 72.69 884,400 -1.29(-1.74%)
Mar 09, 2005 75.50 75.56 72.75 73.98 717,300 -2.42(-3.17%)
Mar 08, 2005 77.75 77.80 75.52 76.40 676,300 -2.07(-2.64%)
Mar 07, 2005 79.96 80.50 78.10 78.47 553,800 -1.48(-1.85%)
Mar 04, 2005 78.30 80.25 78.24 79.95 527,600 +2.65(+3.43%)
Mar 03, 2005 78.95 79.58 77.02 77.30 516,600 -0.20(-0.26%)
Mar 02, 2005 77.50 78.94 77.00 77.50 651,300 -2.40(-3.00%)
Mar 01, 2005 79.62 80.50 78.92 79.90 446,200 +0.28(+0.35%)
Feb 28, 2005 81.11 81.11 78.42 79.62 552,400 -1.14(-1.41%)
Feb 25, 2005 78.11 81.11 78.10 80.76 587,700 +2.15(+2.74%)
Feb 24, 2005 75.93 78.99 75.45 78.61 350,800 +3.48(+4.63%)
Feb 23, 2005 76.93 77.37 74.72 75.13 879,800 -0.40(-0.53%)
Feb 22, 2005 78.15 79.40 75.24 75.53 613,300 -3.18(-4.04%)
Feb 18, 2005 78.42 79.00 77.08 78.71 502,800 -0.56(-0.71%)
Feb 17, 2005 79.27 80.50 78.40 79.27 623,500 +1.00(+1.28%)
Feb 16, 2005 77.27 78.37 75.69 78.27 415,000 +2.00(+2.62%)
Feb 15, 2005 77.06 77.32 75.70 76.27 590,300 -0.79(-1.03%)
Feb 14, 2005 78.01 78.14 76.67 77.06 530,000 -0.51(-0.66%)
Feb 11, 2005 76.10 78.64 74.65 77.57 1,074,500 -1.46(-1.85%)
Feb 10, 2005 77.55 79.07 77.20 79.03 577,500 +1.47(+1.90%)
Feb 09, 2005 78.81 79.36 77.55 77.56 554,100 -1.00(-1.27%)
Feb 08, 2005 77.35 78.74 77.30 78.56 434,200 +1.31(+1.70%)
Feb 07, 2005 76.56 78.96 76.05 77.25 791,300 +0.69(+0.90%)
Feb 04, 2005 75.02 77.59 74.95 76.56 725,900 +2.14(+2.88%)
Feb 03, 2005 73.20 75.45 72.93 74.42 559,300 +1.00(+1.36%)
Feb 02, 2005 74.00 74.14 72.30 73.42 449,800 -0.66(-0.89%)
Feb 01, 2005 73.10 74.98 72.81 74.08 568,300 +1.28(+1.76%)
Jan 31, 2005 72.50 72.80 70.30 72.80 397,700 +1.03(+1.44%)
Jan 28, 2005 70.59 72.63 70.49 71.77 422,800 +1.57(+2.24%)
Jan 27, 2005 70.60 71.29 69.90 70.20 478,000 -1.15(-1.61%)
Jan 26, 2005 68.86 71.36 68.86 71.35 548,500 +2.24(+3.24%)
Jan 25, 2005 69.19 70.29 68.84 69.11 379,700 -0.09(-0.13%)
Jan 24, 2005 69.96 70.85 69.05 69.20 385,600 -0.66(-0.94%)
Jan 21, 2005 71.44 71.64 69.70 69.86 561,300 -0.58(-0.82%)
Jan 20, 2005 72.61 72.61 70.40 70.44 628,000 -2.57(-3.52%)
Jan 19, 2005 73.00 74.68 72.39 73.01 635,100 +0.09(+0.12%)
Jan 18, 2005 72.50 73.04 71.75 72.92 902,000 +1.42(+1.99%)
Jan 14, 2005 69.14 71.98 68.46 71.50 858,400 +2.17(+3.13%)
Jan 13, 2005 67.78 70.60 67.56 69.33 1,423,000 +18.65(+36.81%)
Jan 12, 2005 51.30 51.30 50.04 50.68 675,900 -0.62(-1.20%)
Jan 11, 2005 51.06 51.42 50.08 51.29 614,500 -15.09(-22.73%)
Jan 10, 2005 64.69 67.08 64.23 66.38 820,000 +2.27(+3.54%)
Jan 07, 2005 64.79 65.15 63.71 64.12 687,500 -0.14(-0.22%)
Jan 06, 2005 64.46 64.97 63.89 64.25 396,700 +0.52(+0.82%)
Jan 05, 2005 63.85 64.42 63.01 63.73 667,100 +0.00(+0.00%)
Jan 04, 2005 65.73 65.74 63.35 63.73 552,100 -2.12(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.